Community Bancorp Stock Price History
NASDAQ: CTBIFinanceMajor BanksUSD
74.16-1.23 (-1.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CTBI price history at a glance
The price history for Community Bancorp (CTBI) on this page begins on December 28, 1987, when the stock closed at $5.02; it most recently closed at $74.16 on October 5, 2026. The highest price in this record is $79.92, reached on August 3, 2026; the latest close is 7.2% below that peak. Across the 38 complete calendar years in the table, CTBI finished higher in 22 and lower in 16. Its best year was 1992 (+96.9%) and its worst was 2007 (-37.2%).
Over roughly 39 years the share price changed +1378.0%, a 7.2% compound annual price return (excluding dividends). In the last 12 months alone, CTBI has gained 34.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $79.92
- Date of high
- Aug 3, 2026
- Low since 1987
- $5.02
- Date of low
- Dec 28, 1987
- 52-week high
- $79.92
- 52-week low
- $50.25
- Last close
- $74.16
CTBI returns
1 week
-2.69%
1 month
-2.97%
3 months
+2.94%
6 months
+14.75%
Year to date
+31.26%
1 year
+34.79%
3 years
+115.46%
5 years
+73.03%
CTBI price return, excluding dividends.
CTBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.16 | +31.44% |
| 2025 | 56.42 | +8.00% |
| 2024 | 52.24 | +19.11% |
| 2023 | 43.86 | -4.51% |
| 2022 | 45.93 | +5.32% |
| 2021 | 43.61 | +17.71% |
| 2020 | 37.05 | -20.03% |
| 2019 | 46.33 | +12.12% |
| 2018 | 41.32 | -12.27% |
| 2017 | 47.10 | -5.04% |
| 2016 | 49.60 | +41.88% |
| 2015 | 34.96 | -1.85% |
| 2014 | 35.62 | -11.31% |
| 2013 | 40.16 | +32.24% |
| 2012 | 30.37 | +13.56% |
| 2011 | 26.75 | +1.59% |
| 2010 | 26.33 | +18.45% |
| 2009 | 22.23 | -31.84% |
| 2008 | 32.61 | +37.43% |
| 2007 | 23.73 | -37.15% |
| 2006 | 37.75 | +35.06% |
| 2005 | 27.95 | -4.98% |
| 2004 | 29.42 | +16.29% |
| 2003 | 25.30 | +30.76% |
| 2002 | 19.35 | +24.18% |
| 2001 | 15.58 | +53.34% |
| 2000 | 10.16 | -18.19% |
| 1999 | 12.42 | -6.38% |
| 1998 | 13.27 | -22.95% |
| 1997 | 17.22 | +32.87% |
| 1996 | 12.96 | +31.17% |
| 1995 | 9.88 | -26.67% |
| 1994 | 13.47 | -10.51% |
| 1993 | 15.05 | +39.68% |
| 1992 | 10.78 | +96.87% |
| 1991 | 5.47 | -5.88% |
| 1990 | 5.82 | -5.56% |
| 1989 | 6.16 | +5.88% |
| 1988 | 5.82 | +15.91% |
| 1987* | 5.02 | 0.00% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
CTBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 75.09 | 75.12 | 74.16 | 74.16 | -1.63% | |
| 73.36 | 75.95 | 73.36 | 75.39 | +1.28% | |
| 75.41 | 75.41 | 74.21 | 74.44 | -2.19% | |
| 76.13 | 76.57 | 75.81 | 76.11 | +0.04% | |
| 76.24 | 76.49 | 75.46 | 76.08 | -0.17% | |
| 75.96 | 76.90 | 75.43 | 76.21 | +1.28% | |
| 74.02 | 75.39 | 72.83 | 75.25 | +1.39% | |
| 74.69 | 75.08 | 73.80 | 74.22 | -0.38% | |
| 75.16 | 75.66 | 73.62 | 74.50 | -0.96% | |
| 75.71 | 75.75 | 74.99 | 75.22 | -0.45% | |
| 75.35 | 75.95 | 74.49 | 75.56 | +0.36% | |
| 74.60 | 75.30 | 74.35 | 75.29 | +1.20% | |
| 74.92 | 75.05 | 73.69 | 74.40 | -0.92% | |
| 76.05 | 76.50 | 74.42 | 75.09 | -0.62% | |
| 76.05 | 76.42 | 75.44 | 75.56 | -0.49% | |
| 75.72 | 76.22 | 75.03 | 75.93 | -0.34% | |
| 76.74 | 76.96 | 75.85 | 76.19 | +0.03% | |
| 77.35 | 77.35 | 74.50 | 76.17 | -1.54% | |
| 77.13 | 77.83 | 76.96 | 77.36 | -0.62% | |
| 77.41 | 78.16 | 77.35 | 77.84 | +0.22% | |
| 78.04 | 78.90 | 76.65 | 77.67 | +0.39% | |
| 76.42 | 77.44 | 75.97 | 77.37 | +1.23% | |
| 76.46 | 77.03 | 76.08 | 76.43 | -0.82% | |
| 77.60 | 78.09 | 76.95 | 77.06 | -0.90% | |
| 77.01 | 77.96 | 76.88 | 77.76 | +0.35% | |
| 77.54 | 78.20 | 76.94 | 77.49 | +0.56% | |
| 76.30 | 77.44 | 75.89 | 77.06 | +1.78% | |
| 75.99 | 76.70 | 75.04 | 75.71 | -0.55% | |
| 76.36 | 76.39 | 75.39 | 76.13 | -0.69% | |
| 76.44 | 77.03 | 76.30 | 76.66 | +0.47% | |
| 75.78 | 76.48 | 74.56 | 76.30 | +0.10% | |
| 76.27 | 76.87 | 75.76 | 76.22 | -0.20% | |
| 76.83 | 77.00 | 75.95 | 76.37 | -0.37% | |
| 76.74 | 77.64 | 76.51 | 76.65 | +0.17% | |
| 76.73 | 76.80 | 75.87 | 76.52 | +0.39% | |
| 75.71 | 76.39 | 75.00 | 76.22 | +0.14% | |
| 78.22 | 78.61 | 75.99 | 76.11 | -2.56% | |
| 78.70 | 78.74 | 77.48 | 78.11 | -0.47% | |
| 78.59 | 79.17 | 78.23 | 78.48 | -0.49% | |
| 78.86 | 79.43 | 78.63 | 78.87 | -0.30% | |
| 78.55 | 79.15 | 78.44 | 79.11 | +1.02% | |
| 78.00 | 78.88 | 77.97 | 78.31 | +0.28% | |
| 77.47 | 78.38 | 77.37 | 78.09 | +0.80% | |
| 77.40 | 77.77 | 76.87 | 77.47 | -0.37% | |
| 78.07 | 78.07 | 77.31 | 77.76 | -0.78% | |
| 79.38 | 79.54 | 78.18 | 78.37 | -0.68% | |
| 79.84 | 79.84 | 78.54 | 78.91 | -0.69% | |
| 78.85 | 79.92 | 78.12 | 79.46 | +0.67% | |
| 79.32 | 79.60 | 77.98 | 78.93 | +0.61% | |
| 77.85 | 79.07 | 77.06 | 78.45 | +0.49% | |
| 78.63 | 79.53 | 77.70 | 78.07 | -0.36% | |
| 77.87 | 79.59 | 77.56 | 78.35 | +0.29% | |
| 76.90 | 78.60 | 76.73 | 78.12 | +1.90% | |
| 76.54 | 77.58 | 76.01 | 76.66 | +0.67% | |
| 75.06 | 77.00 | 75.02 | 76.15 | +1.91% | |
| 73.57 | 74.88 | 72.88 | 74.72 | +0.71% | |
| 74.99 | 75.15 | 74.09 | 74.19 | -1.29% | |
| 74.37 | 75.60 | 73.87 | 75.16 | +0.59% | |
| 74.83 | 75.41 | 74.03 | 74.72 | -0.28% | |
| 76.20 | 76.62 | 74.02 | 74.93 | -2.66% | |
| 76.30 | 78.03 | 76.25 | 76.98 | +2.60% | |
| 73.82 | 75.70 | 73.13 | 75.03 | +3.85% | |
| 72.53 | 72.73 | 71.87 | 72.25 | +0.01% | |
| 72.23 | 72.98 | 71.74 | 72.24 | +0.28% | |
| 71.61 | 72.40 | 71.00 | 72.04 | +0.60% | |
| 70.94 | 72.48 | 70.94 | 71.61 | +0.94% | |
| 72.09 | 72.14 | 70.60 | 70.94 | -1.66% | |
| 73.01 | 73.89 | 72.06 | 72.14 | -0.93% | |
| 72.51 | 73.75 | 72.34 | 72.82 | +0.10% | |
| 74.14 | 74.57 | 72.27 | 72.75 | -1.78% | |
| 72.36 | 74.52 | 72.36 | 74.07 | +2.36% | |
| 72.24 | 72.74 | 71.66 | 72.36 | +0.17% | |
| 72.06 | 72.40 | 71.43 | 72.24 | -0.17% | |
| 71.75 | 73.22 | 71.08 | 72.36 | +1.32% | |
| 70.66 | 71.57 | 70.41 | 71.42 | +0.68% | |
| 70.23 | 71.31 | 69.83 | 70.94 | +1.23% | |
| 68.93 | 70.21 | 68.86 | 70.08 | +1.62% | |
| 68.35 | 69.52 | 68.35 | 68.96 | +0.89% | |
| 69.00 | 69.60 | 67.95 | 68.35 | +0.40% | |
| 68.62 | 69.69 | 67.45 | 68.08 | -1.26% | |
| 69.12 | 70.09 | 68.68 | 68.95 | +0.19% | |
| 70.71 | 70.95 | 68.71 | 68.82 | -3.32% | |
| 70.24 | 71.28 | 69.89 | 71.18 | +1.54% | |
| 70.30 | 71.08 | 69.75 | 70.10 | -0.27% | |
| 69.54 | 70.47 | 69.48 | 70.29 | +1.66% | |
| 68.48 | 70.11 | 68.48 | 69.14 | +1.22% | |
| 67.65 | 68.72 | 67.65 | 68.31 | +1.08% | |
| 67.51 | 68.31 | 67.44 | 67.58 | +0.10% | |
| 66.27 | 67.83 | 66.13 | 67.51 | +3.24% | |
| 66.96 | 67.55 | 65.01 | 65.39 | -2.82% | |
| 65.80 | 67.53 | 65.80 | 67.29 | +1.89% | |
| 66.58 | 67.14 | 65.43 | 66.04 | -1.23% | |
| 66.66 | 67.28 | 66.57 | 66.86 | +0.24% | |
| 66.59 | 66.76 | 65.77 | 66.70 | -0.01% | |
| 67.52 | 68.48 | 66.42 | 66.71 | -1.08% | |
| 66.86 | 68.00 | 65.90 | 67.44 | +1.11% | |
| 67.05 | 67.57 | 66.60 | 66.70 | -0.45% | |
| 65.81 | 67.00 | 65.27 | 67.00 | +1.07% | |
| 65.24 | 66.63 | 65.04 | 66.29 | +1.61% | |
| 65.03 | 65.59 | 64.54 | 65.24 | -0.20% | |
| 64.05 | 65.49 | 64.05 | 65.37 | +2.11% | |
| 64.30 | 64.56 | 63.85 | 64.02 | -0.76% | |
| 64.59 | 65.54 | 64.42 | 64.51 | -0.02% | |
| 64.50 | 64.97 | 64.02 | 64.52 | -0.51% | |
| 65.10 | 65.38 | 63.89 | 64.85 | -0.40% | |
| 66.58 | 66.58 | 64.69 | 65.11 | -1.82% | |
| 66.31 | 66.88 | 65.93 | 66.32 | +0.02% | |
| 66.45 | 67.08 | 66.11 | 66.31 | +0.06% | |
| 66.43 | 67.26 | 65.15 | 66.27 | +0.55% | |
| 64.63 | 66.19 | 64.63 | 65.91 | +2.28% | |
| 65.40 | 65.79 | 64.15 | 64.44 | -2.07% | |
| 64.98 | 66.19 | 64.23 | 65.80 | +1.34% | |
| 64.72 | 65.69 | 64.55 | 64.93 | -0.18% | |
| 66.22 | 66.46 | 64.88 | 65.05 | -2.12% | |
| 65.79 | 67.37 | 65.70 | 66.46 | +1.48% | |
| 65.15 | 65.98 | 65.15 | 65.49 | +0.52% | |
| 65.38 | 65.95 | 64.76 | 65.15 | -0.61% | |
| 64.74 | 65.81 | 64.31 | 65.55 | +1.50% | |
| 65.11 | 65.28 | 64.50 | 64.58 | -0.80% | |
| 65.96 | 66.23 | 65.00 | 65.10 | -1.30% | |
| 66.57 | 68.72 | 65.95 | 65.96 | -1.61% | |
| 65.94 | 68.50 | 65.50 | 67.04 | +3.38% | |
| 65.80 | 65.90 | 64.20 | 64.85 | -1.97% | |
| 65.02 | 66.49 | 64.55 | 66.15 | +2.69% | |
| 64.56 | 64.87 | 64.01 | 64.42 | -0.39% | |
| 64.40 | 64.79 | 63.85 | 64.67 | +0.06% | |
| 65.26 | 65.26 | 64.00 | 64.63 | -1.39% | |
| 63.76 | 65.68 | 63.17 | 65.54 | +2.09% | |
| 64.18 | 64.86 | 63.65 | 64.20 | +2.39% | |
| 62.37 | 63.01 | 61.74 | 62.70 | +0.29% | |
| 61.78 | 62.76 | 61.51 | 62.52 | +1.23% | |
| 60.73 | 61.91 | 60.40 | 61.76 | +0.29% | |
| 60.72 | 62.11 | 60.72 | 61.58 | +1.42% | |
| 61.12 | 61.45 | 60.15 | 60.72 | +0.31% | |
| 60.35 | 60.70 | 59.87 | 60.53 | +1.02% | |
| 60.29 | 60.34 | 59.49 | 59.92 | -1.19% | |
| 59.78 | 60.64 | 59.72 | 60.64 | +0.81% | |
| 60.69 | 60.95 | 59.75 | 60.15 | -0.18% | |
| 59.26 | 60.80 | 59.18 | 60.26 | +0.69% | |
| 59.95 | 60.97 | 57.18 | 59.85 | +2.15% | |
| 59.09 | 59.09 | 57.85 | 58.59 | -0.58% | |
| 57.50 | 59.34 | 57.27 | 58.93 | +2.08% | |
| 58.11 | 60.30 | 57.27 | 57.73 | -1.48% | |
| 59.47 | 60.43 | 57.36 | 58.60 | -0.86% | |
| 58.92 | 59.65 | 57.73 | 59.11 | +0.84% | |
| 59.15 | 60.88 | 57.70 | 58.62 | -0.69% | |
| 57.94 | 59.13 | 57.50 | 59.03 | +0.25% | |
| 58.94 | 59.53 | 58.27 | 58.88 | -0.76% | |
| 58.98 | 60.45 | 58.37 | 59.33 | +0.25% | |
| 58.87 | 59.60 | 56.85 | 59.18 | -0.90% | |
| 58.79 | 59.72 | 58.12 | 59.72 | -0.76% | |
| 61.07 | 61.45 | 59.52 | 60.18 | -2.16% | |
| 61.50 | 62.17 | 61.16 | 61.51 | +0.21% | |
| 60.37 | 61.82 | 60.01 | 61.38 | -0.26% | |
| 59.48 | 61.71 | 59.28 | 61.54 | +2.50% | |
| 61.60 | 62.29 | 59.49 | 60.04 | -4.30% | |
| 62.56 | 63.32 | 61.77 | 62.74 | +0.42% | |
| 61.94 | 62.73 | 61.34 | 62.48 | +1.21% | |
| 60.97 | 62.22 | 60.50 | 61.73 | +1.25% | |
| 63.50 | 64.18 | 60.46 | 60.97 | -4.09% | |
| 62.57 | 63.61 | 62.24 | 63.57 | +1.76% | |
| 62.95 | 63.68 | 61.94 | 62.47 | -1.19% | |
| 63.91 | 65.18 | 62.91 | 63.22 | -1.45% | |
| 63.67 | 64.86 | 63.30 | 64.15 | +0.88% | |
| 63.55 | 63.88 | 62.82 | 63.59 | -0.19% | |
| 64.16 | 64.16 | 62.43 | 63.71 | +0.14% | |
| 64.18 | 64.31 | 63.27 | 63.62 | -0.20% | |
| 64.62 | 65.21 | 63.68 | 63.75 | -1.50% | |
| 65.22 | 65.79 | 64.72 | 64.72 | -1.18% | |
| 64.83 | 65.70 | 64.27 | 65.49 | +2.06% | |
| 63.98 | 64.95 | 63.31 | 64.17 | +0.28% | |
| 63.86 | 64.99 | 63.42 | 63.99 | +0.96% | |
| 62.83 | 64.41 | 62.55 | 63.38 | +0.88% | |
| 61.78 | 63.21 | 60.52 | 62.83 | +1.83% | |
| 61.16 | 62.22 | 60.77 | 61.70 | +0.44% | |
| 60.10 | 61.52 | 60.10 | 61.43 | +2.14% | |
| 62.93 | 62.93 | 60.01 | 60.14 | -1.99% | |
| 61.06 | 62.35 | 61.06 | 61.36 | +0.43% | |
| 60.93 | 61.97 | 60.76 | 61.10 | -0.15% | |
| 62.52 | 62.92 | 60.95 | 61.19 | -2.75% | |
| 65.00 | 65.48 | 62.24 | 62.92 | -3.08% | |
| 60.21 | 64.99 | 60.00 | 64.92 | +10.07% | |
| 58.84 | 59.33 | 58.66 | 58.98 | -1.06% | |
| 59.85 | 60.37 | 59.56 | 59.61 | -0.40% | |
| 58.96 | 60.59 | 58.84 | 59.85 | +2.55% | |
| 57.92 | 58.71 | 57.92 | 58.36 | +0.43% | |
| 57.80 | 58.21 | 57.47 | 58.11 | +0.59% | |
| 57.32 | 57.90 | 57.18 | 57.77 | +0.10% | |
| 58.78 | 59.00 | 57.56 | 57.71 | -1.80% | |
| 56.83 | 59.22 | 56.83 | 58.77 | +2.71% | |
| 57.13 | 57.33 | 56.23 | 57.22 | +0.19% | |
| 57.52 | 57.84 | 56.83 | 57.11 | -1.28% | |
| 56.26 | 57.96 | 56.26 | 57.85 | +2.53% | |
| 56.58 | 58.28 | 56.05 | 56.42 | -0.14% | |
| 57.18 | 57.75 | 56.42 | 56.50 | -0.72% | |
| 57.42 | 57.59 | 56.70 | 56.91 | -1.40% | |
| 57.89 | 58.16 | 57.31 | 57.72 | -0.09% | |
| 58.30 | 58.69 | 57.69 | 57.77 | -0.81% | |
| 58.11 | 58.54 | 57.98 | 58.24 | +0.10% | |
| 58.60 | 59.18 | 58.17 | 58.18 | -1.09% | |
| 58.71 | 59.39 | 58.38 | 58.82 | +0.15% | |
| 60.76 | 61.36 | 58.56 | 58.73 | -3.69% | |
| 61.00 | 61.32 | 59.67 | 60.98 | +0.66% | |
| 61.03 | 61.55 | 60.00 | 60.58 | -0.92% | |
| 60.31 | 61.43 | 60.02 | 61.14 | +1.73% | |
| 59.67 | 60.16 | 59.58 | 60.10 | -0.03% | |
| 60.56 | 60.56 | 59.85 | 60.12 | -0.05% | |
| 59.47 | 60.40 | 59.47 | 60.15 | +1.21% | |
| 57.80 | 59.68 | 57.80 | 59.43 | +2.82% | |
| 57.55 | 58.56 | 57.55 | 57.80 | +0.84% | |
| 57.43 | 57.78 | 56.99 | 57.32 | +0.35% | |
| 56.86 | 57.47 | 56.76 | 57.12 | -0.07% | |
| 56.76 | 57.50 | 56.70 | 57.16 | +0.14% | |
| 56.11 | 57.15 | 56.00 | 57.08 | +2.24% | |
| 55.97 | 56.42 | 55.50 | 55.83 | -0.25% | |
| 54.99 | 56.14 | 54.99 | 55.97 | +0.85% | |
| 55.65 | 55.77 | 54.83 | 55.50 | -0.61% | |
| 55.82 | 56.06 | 55.64 | 55.84 | -0.50% | |
| 55.26 | 56.41 | 54.95 | 56.12 | +2.07% | |
| 55.20 | 55.91 | 54.71 | 54.98 | -0.74% | |
| 53.62 | 55.80 | 53.59 | 55.39 | +3.51% | |
| 53.96 | 54.49 | 53.23 | 53.51 | +0.22% | |
| 52.65 | 53.50 | 52.65 | 53.39 | +1.12% | |
| 52.75 | 53.17 | 52.55 | 52.80 | +0.11% | |
| 54.17 | 54.17 | 52.58 | 52.74 | -2.91% | |
| 54.00 | 54.36 | 53.43 | 54.32 | +0.30% | |
| 54.24 | 54.66 | 53.83 | 54.16 | -0.17% | |
| 53.92 | 54.77 | 53.88 | 54.25 | +0.59% | |
| 53.88 | 54.22 | 53.41 | 53.93 | +0.45% | |
| 52.98 | 53.92 | 52.47 | 53.69 | +1.34% | |
| 52.50 | 52.98 | 52.36 | 52.98 | +0.97% | |
| 52.72 | 53.02 | 52.29 | 52.47 | -0.47% | |
| 51.84 | 52.72 | 51.69 | 52.72 | +1.72% | |
| 51.60 | 52.26 | 51.38 | 51.83 | +0.29% | |
| 51.23 | 51.70 | 50.68 | 51.68 | +0.94% | |
| 51.17 | 51.47 | 50.25 | 51.20 | -0.62% | |
| 51.14 | 51.76 | 51.01 | 51.52 | +0.64% | |
| 52.20 | 52.64 | 50.70 | 51.19 | -2.48% | |
| 52.36 | 52.80 | 52.02 | 52.49 | +0.10% | |
| 52.97 | 53.50 | 52.34 | 52.44 | -0.74% | |
| 52.59 | 53.24 | 52.59 | 52.83 | +1.23% | |
| 53.27 | 53.27 | 52.19 | 52.19 | -1.88% | |
| 52.67 | 53.70 | 52.64 | 53.19 | +1.24% | |
| 52.99 | 53.08 | 52.54 | 52.54 | -0.77% | |
| 52.67 | 53.02 | 52.18 | 52.95 | +1.50% | |
| 51.41 | 52.39 | 51.34 | 52.17 | +2.25% | |
| 53.13 | 53.13 | 50.65 | 51.02 | -4.08% | |
| 53.93 | 55.95 | 52.59 | 53.19 | -5.25% | |
| 54.05 | 56.22 | 54.05 | 56.14 | +3.29% | |
| 54.32 | 54.45 | 53.40 | 54.35 | +1.93% | |
| 55.20 | 55.69 | 53.32 | 53.32 | -3.09% | |
| 55.54 | 55.54 | 54.65 | 55.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CTBI chart for longer ranges.